Blue Ant Media Corporation (TSX:BAMI)
Canada · Delayed Price · Currency is CAD 8.50
0.00 (0.00%)
Nov 7, 2025, 11:30 AM EST
Blue Ant Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,500 |
| Nov 6, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | - | 700 |
| Nov 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 600 |
| Nov 4, 2025 | 8.32 | 8.49 | 8.32 | 8.49 | 8.49 | 0.95% | 1,100 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.41 | 8.41 | 8.41 | - | 280 |
| Oct 31, 2025 | 8.54 | 8.54 | 8.41 | 8.41 | 8.41 | -0.47% | 2,760 |
| Oct 30, 2025 | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | - | 200 |
| Oct 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.84% | 600 |
| Oct 27, 2025 | 8.19 | 8.38 | 8.19 | 8.38 | 8.38 | 2.20% | 3,300 |
| Oct 24, 2025 | 8.32 | 8.46 | 8.20 | 8.20 | 8.20 | 1.36% | 2,356 |
| Oct 23, 2025 | 8.00 | 8.09 | 8.00 | 8.09 | 8.09 | 1.12% | 1,800 |
| Oct 21, 2025 | 8.99 | 8.99 | 8.00 | 8.00 | 8.00 | -7.73% | 8,700 |
| Oct 20, 2025 | 8.59 | 8.67 | 8.59 | 8.67 | 8.67 | 0.93% | 2,000 |
| Oct 17, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.04% | 1,201 |
| Oct 16, 2025 | 8.38 | 8.68 | 8.38 | 8.68 | 8.68 | 6.11% | 2,481 |
| Oct 15, 2025 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 2.25% | 2,225 |
| Oct 14, 2025 | 7.99 | 8.00 | 7.90 | 8.00 | 8.00 | -3.38% | 43,404 |
| Oct 10, 2025 | 8.02 | 8.28 | 8.02 | 8.28 | 8.28 | -5.37% | 448 |
| Oct 9, 2025 | 7.51 | 8.75 | 7.36 | 8.75 | 8.75 | 16.67% | 6,181 |
| Oct 8, 2025 | 7.45 | 7.50 | 7.39 | 7.50 | 7.50 | 3.45% | 9,904 |
| Oct 7, 2025 | 7.11 | 7.47 | 7.11 | 7.25 | 7.25 | 13.64% | 12,123 |
| Oct 6, 2025 | 6.40 | 6.47 | 6.16 | 6.38 | 6.38 | -1.24% | 48,300 |
| Oct 3, 2025 | 5.80 | 7.09 | 5.60 | 6.46 | 6.46 | 9.68% | 8,455 |
| Oct 2, 2025 | 5.58 | 5.98 | 5.58 | 5.89 | 5.89 | 6.13% | 3,765 |
| Oct 1, 2025 | 5.55 | 5.63 | 5.55 | 5.55 | 5.55 | - | 1,600 |
| Sep 30, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 2.78% | 3,100 |
| Sep 29, 2025 | 5.62 | 5.62 | 5.40 | 5.40 | 5.40 | -3.23% | 5,103 |
| Sep 26, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.64% | 101 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -1.96% | 3,025 |
| Sep 24, 2025 | 5.80 | 5.81 | 5.60 | 5.60 | 5.60 | -3.78% | 5,530 |
| Sep 23, 2025 | 5.86 | 5.98 | 5.82 | 5.82 | 5.82 | -3.00% | 7,202 |
| Sep 22, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 5,218 |
| Sep 19, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -4.62% | 2,900 |
| Sep 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 650 |
| Sep 17, 2025 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | -1.52% | 1,600 |
| Sep 16, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -5.04% | 4,000 |
| Sep 15, 2025 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -1.42% | 1,605 |
| Sep 12, 2025 | 7.00 | 7.11 | 7.00 | 7.05 | 7.05 | 0.71% | 3,500 |
| Sep 11, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 3,250 |
| Sep 10, 2025 | 7.29 | 7.29 | 7.10 | 7.10 | 7.10 | -1.39% | 2,600 |
| Sep 9, 2025 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -5.26% | 473 |
| Sep 8, 2025 | 7.40 | 7.81 | 7.27 | 7.60 | 7.60 | 5.56% | 1,500 |
| Sep 5, 2025 | 7.35 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 3,002 |
| Sep 4, 2025 | 7.60 | 7.70 | 7.40 | 7.40 | 7.40 | -2.63% | 4,528 |
| Sep 3, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -3.80% | 7,100 |
| Sep 2, 2025 | 8.09 | 8.09 | 7.90 | 7.90 | 7.90 | -4.59% | 2,325 |
| Aug 29, 2025 | 8.08 | 8.28 | 8.08 | 8.28 | 8.28 | 4.15% | 525 |
| Aug 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 100 |
| Aug 26, 2025 | 7.91 | 8.19 | 7.91 | 7.95 | 7.95 | 0.63% | 15,725 |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 212 |